Canada markets closed

Global Atomic Corporation (GLO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.0400+0.1200 (+6.25%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.93002.04001.90002.04002.0400424,000
Apr 25, 20241.93001.94001.87001.92001.9200156,100
Apr 24, 20241.87001.94001.85001.93001.9300415,100
Apr 23, 20241.82001.91001.79001.88001.8800786,800
Apr 22, 20241.93001.94001.78001.83001.83001,851,300
Apr 19, 20242.10002.13002.03002.05002.05001,226,400
Apr 18, 20242.10002.17002.07002.11002.1100433,700
Apr 17, 20242.19002.25002.10002.11002.1100514,900
Apr 16, 20242.20002.23002.08002.14002.1400769,100
Apr 15, 20242.24002.33002.17002.20002.2000612,300
Apr 12, 20242.41002.53002.27002.29002.29001,169,500
Apr 11, 20242.43002.53002.38002.52002.5200461,500
Apr 10, 20242.40002.45002.36002.42002.4200386,900
Apr 09, 20242.44002.48002.38002.40002.4000328,700
Apr 08, 20242.49002.52002.41002.46002.4600563,300
Apr 05, 20242.49002.57002.43002.52002.5200582,600
Apr 04, 20242.58002.60002.46002.48002.4800803,500
Apr 03, 20242.40002.65002.40002.58002.5800914,900
Apr 02, 20242.31002.38002.24002.36002.3600865,500
Apr 01, 20242.37002.37002.26002.30002.3000450,700
Mar 28, 20242.30002.35002.25002.27002.27002,564,600
Mar 27, 20242.22002.22002.15002.20002.2000518,700
Mar 26, 20242.27002.29002.20002.22002.2200308,700
Mar 25, 20242.34002.44002.21002.24002.24001,062,000
Mar 22, 20242.43002.46002.36002.37002.3700484,100
Mar 21, 20242.51002.52002.36002.41002.4100725,200
Mar 20, 20242.27002.41002.23002.39002.39001,195,000
Mar 19, 20242.16002.24002.03002.20002.20001,974,500
Mar 18, 20242.56002.57002.14002.17002.17005,661,100
Mar 15, 20243.00003.16002.97003.13003.1300478,200
Mar 14, 20242.93003.06002.83003.03003.0300999,500
Mar 13, 20243.02003.07002.89002.91002.9100978,200
Mar 12, 20243.09003.17003.03003.04003.0400461,700
Mar 11, 20243.11003.24003.06003.08003.0800547,800
Mar 08, 20243.32003.33003.12003.12003.1200697,700
Mar 07, 20243.23003.38003.20003.30003.3000856,700
Mar 06, 20243.25003.32003.19003.21003.2100522,100
Mar 05, 20243.30003.45003.18003.21003.21001,121,000
Mar 04, 20243.36003.42003.18003.21003.21001,101,400
Mar 01, 20243.21003.38003.21003.29003.2900641,100
Feb 29, 20243.33003.45003.21003.25003.25004,648,400
Feb 28, 20243.43003.51003.28003.29003.2900584,500
Feb 27, 20243.26003.48003.25003.43003.4300662,800
Feb 26, 20243.20003.34003.19003.26003.2600786,200
Feb 23, 20243.19003.22003.07003.12003.1200644,700
Feb 22, 20243.26003.38003.18003.19003.1900411,500
Feb 21, 20243.09003.27003.09003.27003.2700502,900
Feb 20, 20243.30003.35003.08003.10003.1000983,300
Feb 16, 20243.37003.39003.28003.31003.3100412,900
Feb 15, 20243.39003.42003.29003.39003.3900594,600
Feb 14, 20243.36003.54003.35003.40003.4000497,700
Feb 13, 20243.38003.44003.34003.37003.3700962,700
Feb 12, 20243.37003.50003.32003.45003.4500858,000
Feb 09, 20243.29003.39003.24003.30003.3000821,900
Feb 08, 20243.38003.38003.21003.32003.3200480,400
Feb 07, 20243.23003.42003.20003.38003.3800500,900
Feb 06, 20243.34003.35003.24003.25003.2500492,700
Feb 05, 20243.46003.48003.24003.32003.3200608,800
Feb 02, 20243.53003.57003.44003.47003.4700715,800
Feb 01, 20243.35003.58003.34003.53003.53001,485,000
Jan 31, 20243.43003.47003.21003.28003.28001,559,300
Jan 30, 20243.48003.50003.37003.40003.40001,201,900
Jan 29, 20243.34003.48003.30003.41003.4100544,400
Jan 26, 20243.36003.47003.27003.37003.3700622,200
Jan 25, 20243.35003.46003.27003.35003.35001,707,200
Jan 24, 20243.55003.64003.20003.25003.25001,448,000
Jan 23, 20243.47003.65003.38003.54003.5400679,300
Jan 22, 20243.82003.84003.42003.47003.47001,315,800
Jan 19, 20243.83003.91003.63003.81003.8100913,300
Jan 18, 20243.75003.85003.70003.85003.8500494,100
Jan 17, 20243.71003.84003.64003.78003.7800661,900
Jan 16, 20243.85003.87003.71003.80003.80001,267,400
Jan 15, 20243.71003.87003.64003.77003.77001,045,200
Jan 12, 20243.48003.60003.34003.59003.59001,477,000
Jan 11, 20243.10003.20003.04003.19003.1900487,200
Jan 10, 20243.17003.19003.05003.08003.0800934,300
Jan 09, 20242.85003.18002.81003.08003.0800895,000
Jan 08, 20242.82002.86002.77002.85002.8500312,800
Jan 05, 20242.81002.88002.80002.82002.8200345,900
Jan 04, 20242.75002.87002.75002.82002.8200367,500
Jan 03, 20242.77002.84002.72002.79002.7900453,300
Jan 02, 20242.85002.85002.74002.76002.7600350,200
Dec 29, 20232.62002.87002.62002.78002.7800626,100
Dec 28, 20232.68002.75002.61002.62002.6200604,700
Dec 27, 20232.77002.81002.68002.71002.7100523,300
Dec 22, 20232.73002.81002.71002.74002.7400509,200
Dec 21, 20232.63002.80002.63002.72002.7200941,600
Dec 20, 20232.62002.70002.53002.57002.5700753,100
Dec 19, 20232.73002.73002.52002.58002.58001,469,000
Dec 18, 20232.86002.87002.73002.80002.8000546,200
Dec 15, 20232.65002.75002.60002.73002.73001,441,700
Dec 14, 20232.59002.65002.47002.65002.6500710,900
Dec 13, 20232.58002.63002.52002.54002.5400410,400
Dec 12, 20232.49002.58002.47002.57002.5700277,900
Dec 11, 20232.57002.58002.47002.52002.5200568,700
Dec 08, 20232.42002.51002.42002.49002.4900312,300
Dec 07, 20232.50002.50002.40002.42002.4200823,200
Dec 06, 20232.54002.60002.51002.53002.5300268,100
Dec 05, 20232.64002.64002.51002.56002.5600347,000
Dec 04, 20232.52002.63002.51002.59002.5900682,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...